Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gold Miners Bear -2X Direxion
(NY:
DUST
)
7.300
+0.090 (+1.25%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
722.90
727.77
701.78
703.64
343,979
-73.80(-9.49%)
Jan 30, 2017
762.58
785.09
737.75
777.43
210,033
+6.27(+0.81%)
Jan 27, 2017
808.30
809.23
767.69
771.17
219,382
-36.90(-4.57%)
Jan 26, 2017
804.36
818.28
785.09
808.07
307,735
+57.09(+7.60%)
Jan 25, 2017
763.05
784.16
749.82
750.98
474,141
+32.72(+4.56%)
Jan 24, 2017
728.93
741.19
681.75
718.26
490,389
-6.27(-0.86%)
Jan 23, 2017
768.62
779.52
720.81
724.52
322,349
-67.30(-8.50%)
Jan 20, 2017
814.10
834.29
756.78
791.82
317,912
-27.15(-3.32%)
Jan 19, 2017
835.45
852.16
798.32
818.98
371,242
+15.78(+1.96%)
Jan 18, 2017
775.35
833.13
750.98
803.20
375,837
+33.65(+4.37%)
Jan 17, 2017
757.94
791.12
748.66
769.54
374,895
-66.84(-7.99%)
Jan 13, 2017
836.38
836.38
836.38
0
-12.76(-1.50%)
Jan 12, 2017
801.57
878.85
779.99
849.14
411,334
-7.20(-0.84%)
Jan 11, 2017
877.69
933.62
826.17
856.34
446,958
+5.34(+0.63%)
Jan 10, 2017
844.97
892.08
812.48
851.00
302,475
-16.71(-1.93%)
Jan 09, 2017
816.19
886.04
814.10
867.71
320,308
-8.82(-1.01%)
Jan 06, 2017
851.23
916.68
807.60
876.53
525,349
+80.30(+10.08%)
Jan 05, 2017
908.79
777.43
796.23
524,612
-171.27(-17.70%)
Jan 04, 2017
953.81
1013
951.95
967.50
244,784
-21.12(-2.14%)
Jan 03, 2017
1096
1111
986.53
988.62
305,976
-133.90(-11.93%)
Dec 30, 2016
1123
1123
1123
0
+116.50(+11.58%)
Dec 29, 2016
1252
1256
998.37
1006
419,427
-293.57(-22.59%)
Dec 28, 2016
1400
1419
1282
1300
223,482
-76.59(-5.57%)
Dec 27, 2016
1423
1453
1373
1376
151,845
-117.19(-7.85%)
Dec 23, 2016
1493
1493
1493
0
-62.20(-4.00%)
Dec 22, 2016
1570
1578
1476
1556
173,430
+6.97(+0.45%)
Dec 21, 2016
1529
1585
1508
1549
136,608
+3.01(+0.19%)
Dec 20, 2016
1649
1682
1535
1546
233,033
-10.90(-0.70%)
Dec 19, 2016
1543
1600
1512
1556
210,881
-17.64(-1.12%)
Dec 16, 2016
1532
1645
1472
1574
309,529
-4.18(-0.26%)
Dec 15, 2016
1532
1659
1518
1578
507,597
+179.86(+12.86%)
Dec 14, 2016
1159
1405
1131
1398
560,338
+190.53(+15.77%)
Dec 13, 2016
1265
1288
1197
1208
247,611
-49.44(-3.93%)
Dec 12, 2016
1235
1284
1196
1257
246,671
-15.31(-1.20%)
Dec 09, 2016
1185
1298
1173
1273
325,094
+123.46(+10.74%)
Dec 08, 2016
1164
1191
1138
1149
245,242
+3.94(+0.34%)
Dec 07, 2016
1126
1178
1103
1145
342,036
-45.95(-3.86%)
Dec 06, 2016
1175
1213
1115
1191
237,481
+21.82(+1.87%)
Dec 05, 2016
1227
1284
1129
1169
409,175
+7.19(+0.62%)
Dec 02, 2016
1252
1252
1144
1162
320,855
-135.99(-10.48%)
Dec 01, 2016
1312
1368
1209
1298
292,767
+32.49(+2.57%)
Nov 30, 2016
1239
1318
1229
1266
301,376
+68.92(+5.76%)
Nov 29, 2016
1253
1274
1174
1197
299,438
+25.07(+2.14%)
Nov 28, 2016
1265
1311
1164
1172
308,315
-147.60(-11.19%)
Nov 25, 2016
1305
1357
1272
1319
169,580
-20.88(-1.56%)
Nov 23, 2016
1340
1340
1340
0
+170.57(+14.58%)
Nov 22, 2016
1173
1270
1161
1170
366,513
-13.93(-1.18%)
Nov 21, 2016
1193
1220
1136
1184
317,568
-68.69(-5.49%)
Nov 18, 2016
1265
1309
1222
1252
343,022
+36.43(+3.00%)
Nov 17, 2016
1142
1280
1072
1216
551,202
+81.00(+7.14%)
Nov 16, 2016
1127
1203
1111
1135
304,652
+26.22(+2.37%)
Nov 15, 2016
1255
1294
1084
1109
328,148
-155.72(-12.32%)
Nov 14, 2016
1386
1455
1157
1264
595,824
-41.54(-3.18%)
Nov 11, 2016
1061
1319
1058
1306
601,705
+264.79(+25.43%)
Nov 10, 2016
888.60
1069
886.97
1041
410,640
+181.02(+21.05%)
Nov 09, 2016
738.91
928.05
731.02
860.05
569,537
-71.25(-7.65%)
Nov 08, 2016
909.02
969.59
851.23
931.30
416,448
+14.62(+1.59%)
Nov 07, 2016
904.14
951.49
893.47
916.68
369,259
+90.28(+10.92%)
Nov 04, 2016
803.89
861.91
798.78
826.40
333,700
+25.53(+3.19%)
Nov 03, 2016
855.18
858.66
783.47
800.87
349,346
-53.84(-6.30%)
Nov 02, 2016
766.76
876.99
742.62
854.71
563,190
+35.51(+4.33%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.